KissMeData/183190/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	200600	644417860	9690	9690	9690	9690	2058
3	20230822	200500	644417860	9690	9690	9690	9690	0
4	20230822	200400	644417860	9690	9690	9690	9690	0
5	20230822	200300	644417860	9690	9690	9690	9690	0
6	20230822	200200	644417860	9690	9690	9690	9690	0
7	20230822	200100	644417860	9690	9690	9690	9690	0
8	20230822	200000	644417860	9690	9690	9690	9690	0
9	20230822	195900	644417860	9690	9690	9690	9690	0
10	20230822	195800	644417860	9690	9690	9690	9690	0
11	20230822	195700	644417860	9690	9690	9690	9690	0
12	20230822	195600	644417860	9690	9690	9690	9690	0
13	20230822	195500	644417860	9690	9690	9690	9690	0
14	20230822	195400	644417860	9690	9690	9690	9690	0
15	20230822	195300	644417860	9690	9690	9690	9690	0
16	20230822	195200	644417860	9690	9690	9690	9690	0
17	20230822	195100	644417860	9690	9690	9690	9690	0
18	20230822	195000	644417860	9690	9690	9690	9690	0
19	20230822	194900	644417860	9690	9690	9690	9690	0
20	20230822	194800	644417860	9690	9690	9690	9690	0
21	20230822	194700	644417860	9690	9690	9690	9690	0
22	20230822	194600	644417860	9690	9690	9690	9690	0
23	20230822	194500	644417860	9690	9690	9690	9690	0
24	20230822	194400	644417860	9690	9690	9690	9690	0
25	20230822	194300	644417860	9690	9690	9690	9690	0
26	20230822	194200	644417860	9690	9690	9690	9690	0
27	20230822	194100	644417860	9690	9690	9690	9690	0
28	20230822	194000	644417860	9690	9690	9690	9690	0
29	20230822	193900	644417860	9690	9690	9690	9690	0
30	20230822	193800	644417860	9690	9690	9690	9690	0
31	20230822	193700	644417860	9690	9690	9690	9690	0
32	20230822	193600	644417860	9690	9690	9690	9690	2058
33	20230822	193500	644417860	9690	9690	9690	9690	0
34	20230822	193400	644417860	9690	9690	9690	9690	0
35	20230822	193300	644417860	9690	9690	9690	9690	0
36	20230822	193200	644417860	9690	9690	9690	9690	0
37	20230822	193100	644417860	9690	9690	9690	9690	0
38	20230822	193000	644417860	9690	9690	9690	9690	0
39	20230822	192900	644417860	9690	9690	9690	9690	0
40	20230822	192800	644417860	9690	9690	9690	9690	0
41	20230822	192700	644417860	9690	9690	9690	9690	0
42	20230822	192600	644417860	9690	9690	9690	9690	0
43	20230822	192500	644417860	9690	9690	9690	9690	0
44	20230822	192400	644417860	9690	9690	9690	9690	0
45	20230822	192300	644417860	9690	9690	9690	9690	0
46	20230822	192200	644417860	9690	9690	9690	9690	0
47	20230822	192100	644417860	9690	9690	9690	9690	0
48	20230822	192000	644417860	9690	9690	9690	9690	0
49	20230822	191900	644417860	9690	9690	9690	9690	0
50	20230822	191800	644417860	9690	9690	9690	9690	0
51	20230822	191700	644417860	9690	9690	9690	9690	0
52	20230822	191600	644417860	9690	9690	9690	9690	0
53	20230822	191500	644417860	9690	9690	9690	9690	0
54	20230822	191400	644417860	9690	9690	9690	9690	0
55	20230822	191300	644417860	9690	9690	9690	9690	0
56	20230822	191200	644417860	9690	9690	9690	9690	0
57	20230822	191100	644417860	9690	9690	9690	9690	0
58	20230822	191000	644417860	9690	9690	9690	9690	0
59	20230822	190900	644417860	9690	9690	9690	9690	0
60	20230822	190800	644417860	9690	9690	9690	9690	0
61	20230822	190700	644417860	9690	9690	9690	9690	0
62	20230822	190600	644417860	9690	9690	9690	9690	2058
63	20230822	190500	644417860	9690	9690	9690	9690	0
64	20230822	190400	644417860	9690	9690	9690	9690	0
65	20230822	190300	644417860	9690	9690	9690	9690	0
66	20230822	190200	644417860	9690	9690	9690	9690	0
67	20230822	190100	644417860	9690	9690	9690	9690	0
68	20230822	190000	644417860	9690	9690	9690	9690	0
69	20230822	185900	644417860	9690	9690	9690	9690	0
70	20230822	185800	644417860	9690	9690	9690	9690	0
71	20230822	185700	644417860	9690	9690	9690	9690	0
72	20230822	185600	644417860	9690	9690	9690	9690	0
73	20230822	185500	644417860	9690	9690	9690	9690	0
74	20230822	185400	644417860	9690	9690	9690	9690	0
75	20230822	185300	644417860	9690	9690	9690	9690	0
76	20230822	185200	644417860	9690	9690	9690	9690	0
77	20230822	185100	644417860	9690	9690	9690	9690	0
78	20230822	185000	644417860	9690	9690	9690	9690	0
79	20230822	184900	644417860	9690	9690	9690	9690	0
80	20230822	184800	644417860	9690	9690	9690	9690	0
81	20230822	184700	644417860	9690	9690	9690	9690	0
82	20230822	184600	644417860	9690	9690	9690	9690	0
83	20230822	184500	644417860	9690	9690	9690	9690	0
84	20230822	184400	644417860	9690	9690	9690	9690	0
85	20230822	184300	644417860	9690	9690	9690	9690	0
86	20230822	184200	644417860	9690	9690	9690	9690	0
87	20230822	184100	644417860	9690	9690	9690	9690	0
88	20230822	184000	644417860	9690	9690	9690	9690	0
89	20230822	183900	644417860	9690	9690	9690	9690	0
90	20230822	183800	644417860	9690	9690	9690	9690	0
91	20230822	183700	644417860	9690	9690	9690	9690	0
92	20230822	183600	644417860	9690	9690	9690	9690	2058
93	20230822	183500	644417860	9690	9690	9690	9690	0
94	20230822	183400	644417860	9690	9690	9690	9690	0
95	20230822	183300	644417860	9690	9690	9690	9690	0
96	20230822	183200	644417860	9690	9690	9690	9690	0
97	20230822	183100	644417860	9690	9690	9690	9690	0
98	20230822	183000	644417860	9690	9690	9690	9690	0
99	20230822	182900	644417860	9690	9690	9690	9690	0
100	20230822	182800	644417860	9690	9690	9690	9690	0
101	20230822	182700	644417860	9690	9690	9690	9690	0
102	20230822	182600	644417860	9690	9690	9690	9690	0
103	20230822	182500	644417860	9690	9690	9690	9690	0
104	20230822	182400	644417860	9690	9690	9690	9690	0
105	20230822	182300	644417860	9690	9690	9690	9690	0
106	20230822	182200	644417860	9690	9690	9690	9690	0
107	20230822	182100	644417860	9690	9690	9690	9690	0
108	20230822	182000	644417860	9690	9690	9690	9690	0
109	20230822	181900	644417860	9690	9690	9690	9690	0
110	20230822	181800	644417860	9690	9690	9690	9690	0
111	20230822	181700	644417860	9690	9690	9690	9690	0
112	20230822	181600	644417860	9690	9690	9690	9690	0
113	20230822	181500	644417860	9690	9690	9690	9690	0
114	20230822	181400	644417860	9690	9690	9690	9690	0
115	20230822	181300	644417860	9690	9690	9690	9690	0
116	20230822	181200	644417860	9690	9690	9690	9690	0
117	20230822	181100	644417860	9690	9690	9690	9690	0
118	20230822	181000	644417860	9690	9690	9690	9690	0
119	20230822	180900	644417860	9690	9690	9690	9690	0
120	20230822	180800	644417860	9690	9690	9690	9690	0
121	20230822	180700	644417860	9690	9690	9690	9690	0
122	20230822	180600	644417860	9690	9690	9690	9690	2058
123	20230822	180500	644417860	9690	9690	9690	9690	0
124	20230822	180400	644417860	9690	9690	9690	9690	0
125	20230822	180300	644417860	9690	9690	9690	9690	0
126	20230822	180200	644417860	9690	9690	9690	9690	0
127	20230822	180100	644417860	9690	9690	9690	9690	0
128	20230822	180000	644417860	9690	9690	9690	9690	0
129	20230822	175900	644417860	9690	9690	9690	9690	0
130	20230822	175800	644417860	9690	9690	9690	9690	0
131	20230822	175700	644417860	9690	9690	9690	9690	0
132	20230822	175600	644417860	9690	9690	9690	9690	0
133	20230822	175500	644417860	9690	9690	9690	9690	0
134	20230822	175400	644417860	9690	9690	9690	9690	0
135	20230822	175300	644417860	9690	9690	9690	9690	0
136	20230822	175200	644417860	9690	9690	9690	9690	0
137	20230822	175100	644417860	9690	9690	9690	9690	0
138	20230822	175000	644417860	9690	9690	9690	9690	0
139	20230822	174900	644417860	9690	9690	9690	9690	0
140	20230822	174800	644417860	9690	9690	9690	9690	0
141	20230822	174700	644417860	9690	9690	9690	9690	0
142	20230822	174600	644417860	9690	9690	9690	9690	0
143	20230822	174500	644417860	9690	9690	9690	9690	0
144	20230822	174400	644417860	9690	9690	9690	9690	0
145	20230822	174300	644417860	9690	9690	9690	9690	0
146	20230822	174200	644417860	9690	9690	9690	9690	0
147	20230822	174100	644417860	9690	9690	9690	9690	0
148	20230822	174000	644417860	9690	9690	9690	9690	0
149	20230822	173900	644417860	9690	9690	9690	9690	0
150	20230822	173800	644417860	9690	9690	9690	9690	0
151	20230822	173700	644417860	9690	9690	9690	9690	0
152	20230822	173600	644417860	9690	9690	9690	9690	2058
153	20230822	173500	644417860	9690	9690	9690	9690	0
154	20230822	173400	644417860	9690	9690	9690	9690	0
155	20230822	173300	644417860	9690	9690	9690	9690	0
156	20230822	173200	644417860	9690	9690	9690	9690	0
157	20230822	173100	644417860	9690	9690	9690	9690	0
158	20230822	173000	644417860	9690	9690	9690	9690	0
159	20230822	172900	644417860	9690	9690	9690	9690	0
160	20230822	172800	644417860	9690	9690	9690	9690	0
161	20230822	172700	644417860	9690	9690	9690	9690	0
162	20230822	172600	644417860	9690	9690	9690	9690	0
163	20230822	172500	644417860	9690	9690	9690	9690	0
164	20230822	172400	644417860	9690	9690	9690	9690	0
165	20230822	172300	644417860	9690	9690	9690	9690	0
166	20230822	172200	644417860	9690	9690	9690	9690	0
167	20230822	172100	644417860	9690	9690	9690	9690	0
168	20230822	172000	644417860	9690	9690	9690	9690	0
169	20230822	171900	644417860	9690	9690	9690	9690	0
170	20230822	171800	644417860	9690	9690	9690	9690	0
171	20230822	171700	644417860	9690	9690	9690	9690	0
172	20230822	171600	644417860	9690	9690	9690	9690	0
173	20230822	171500	644417860	9690	9690	9690	9690	0
174	20230822	171400	644417860	9690	9690	9690	9690	0
175	20230822	171300	644417860	9690	9690	9690	9690	0
176	20230822	171200	644417860	9690	9690	9690	9690	0
177	20230822	171100	644417860	9690	9690	9690	9690	0
178	20230822	171000	644417860	9690	9690	9690	9690	0
179	20230822	170900	644417860	9690	9690	9690	9690	0
180	20230822	170800	644417860	9690	9690	9690	9690	0
181	20230822	170700	644417860	9690	9690	9690	9690	0
182	20230822	170600	644417860	9690	9690	9690	9690	2058
183	20230822	170500	644417860	9690	9690	9690	9690	0
184	20230822	170400	644417860	9690	9690	9690	9690	0
185	20230822	170300	644417860	9690	9690	9690	9690	0
186	20230822	170200	644417860	9690	9690	9690	9690	0
187	20230822	170100	644417860	9690	9690	9690	9690	0
188	20230822	170000	644417860	9690	9690	9690	9690	0
189	20230822	165900	644417860	9690	9690	9690	9690	0
190	20230822	165800	644417860	9690	9690	9690	9690	0
191	20230822	165700	644417860	9690	9690	9690	9690	0
192	20230822	165600	644417860	9690	9690	9690	9690	0
193	20230822	165500	644417860	9690	9690	9690	9690	0
194	20230822	165400	644417860	9690	9690	9690	9690	0
195	20230822	165300	644417860	9690	9690	9690	9690	0
196	20230822	165200	644417860	9690	9690	9690	9690	0
197	20230822	165100	644417860	9690	9690	9690	9690	0
198	20230822	165000	644417860	9690	9690	9690	9690	0
199	20230822	164900	644417860	9690	9690	9690	9690	0
200	20230822	164800	644417860	9690	9690	9690	9690	0
201	20230822	164700	644417860	9690	9690	9690	9690	0
202	20230822	164600	644417860	9690	9690	9690	9690	0
203	20230822	164500	644417860	9690	9690	9690	9690	0
204	20230822	164400	644417860	9690	9690	9690	9690	0
205	20230822	164300	644417860	9690	9690	9690	9690	0
206	20230822	164200	644417860	9690	9690	9690	9690	0
207	20230822	164100	644417860	9690	9690	9690	9690	0
208	20230822	164000	644417860	9690	9690	9690	9690	0
209	20230822	163900	644417860	9690	9690	9690	9690	0
210	20230822	163800	644417860	9690	9690	9690	9690	0
211	20230822	163700	644417860	9690	9690	9690	9690	0
212	20230822	163600	644417860	9690	9690	9690	9690	2058
213	20230822	163500	644417860	9690	9690	9690	9690	0
214	20230822	163400	644417860	9690	9690	9690	9690	0
215	20230822	163300	644417860	9690	9690	9690	9690	0
216	20230822	163200	644417860	9690	9690	9690	9690	0
217	20230822	163100	644417860	9690	9690	9690	9690	0
218	20230822	163000	644417860	9690	9690	9690	9690	0
219	20230822	162900	644417860	9690	9690	9690	9690	0
220	20230822	162800	644417860	9690	9690	9690	9690	0
221	20230822	162700	644417860	9690	9690	9690	9690	0
222	20230822	162600	644417860	9690	9690	9690	9690	0
223	20230822	162500	644417860	9690	9690	9690	9690	0
224	20230822	162400	644417860	9690	9690	9690	9690	0
225	20230822	162300	644417860	9690	9690	9690	9690	0
226	20230822	162200	644417860	9690	9690	9690	9690	0
227	20230822	162100	644417860	9690	9690	9690	9690	0
228	20230822	162000	644417860	9690	9690	9690	9690	0
229	20230822	161900	644417860	9690	9690	9690	9690	0
230	20230822	161800	644417860	9690	9690	9690	9690	0
231	20230822	161700	644417860	9690	9690	9690	9690	0
232	20230822	161600	644417860	9690	9690	9690	9690	0
233	20230822	161500	644417860	9690	9690	9690	9690	0
234	20230822	161400	644417860	9690	9690	9690	9690	0
235	20230822	161300	644417860	9690	9690	9690	9690	0
236	20230822	161200	644417860	9690	9690	9690	9690	0
237	20230822	161100	644417860	9690	9690	9690	9690	0
238	20230822	161000	644417860	9690	9690	9690	9690	0
239	20230822	160900	644417860	9690	9690	9690	9690	0
240	20230822	160800	644417860	9690	9690	9690	9690	0
241	20230822	160700	644417860	9690	9690	9690	9690	0
242	20230822	160600	644417860	9690	9690	9690	9690	2058
243	20230822	160500	644417860	9690	9690	9690	9690	0
244	20230822	160400	644417860	9690	9690	9690	9690	0
245	20230822	160300	644417860	9690	9690	9690	9690	0
246	20230822	160200	644417860	9690	9690	9690	9690	0
247	20230822	160100	644417860	9690	9690	9690	9690	0
248	20230822	160000	644417860	9690	9690	9690	9690	0
249	20230822	155900	644417860	9690	9690	9690	9690	0
250	20230822	155800	644417860	9690	9690	9690	9690	0
251	20230822	155700	644417860	9690	9690	9690	9690	0
252	20230822	155600	644417860	9690	9690	9690	9690	0
253	20230822	155500	644417860	9690	9690	9690	9690	0
254	20230822	155400	644417860	9690	9690	9690	9690	0
255	20230822	155300	644417860	9690	9690	9690	9690	0
256	20230822	155200	644417860	9690	9690	9690	9690	0
257	20230822	155100	644417860	9690	9690	9690	9690	0
258	20230822	155000	644417860	9690	9690	9690	9690	0
259	20230822	154900	644417860	9690	9690	9690	9690	0
260	20230822	154800	644417860	9690	9690	9690	9690	0
261	20230822	154700	644417860	9690	9690	9690	9690	0
262	20230822	154600	644417860	9690	9690	9690	9690	0
263	20230822	154500	644417860	9690	9690	9690	9690	0
264	20230822	154400	644417860	9690	9690	9690	9690	0
265	20230822	154300	644417860	9690	9690	9690	9690	0
266	20230822	154200	644417860	9690	9690	9690	9690	0
267	20230822	154100	644417860	9690	9690	9690	9690	0
268	20230822	154000	644417860	9690	9690	9690	9690	0
269	20230822	153900	644417860	9690	9690	9690	9690	0
270	20230822	153800	644417860	9690	9690	9690	9690	0
271	20230822	153700	644417860	9690	9690	9690	9690	0
272	20230822	153600	644417860	9690	9690	9690	9690	2058
273	20230822	153500	644417860	9690	9690	9690	9690	0
274	20230822	153400	644417860	9690	9690	9690	9690	0
275	20230822	153300	644417860	9690	9690	9690	9690	0
276	20230822	153200	644417860	9690	9690	9690	9690	0
277	20230822	153100	644417860	9690	9690	9690	9690	0
278	20230822	153000	644417860	9690	9690	9690	9690	2058
279	20230822	152900	624475840	9770	9770	9770	9770	0
280	20230822	152800	624475840	9770	9770	9770	9770	0
281	20230822	152700	624475840	9770	9770	9770	9770	0
282	20230822	152600	624475840	9770	9770	9770	9770	0
283	20230822	152500	624475840	9770	9770	9770	9770	0
284	20230822	152400	624475840	9770	9770	9770	9770	0
285	20230822	152300	624475840	9770	9770	9770	9770	0
286	20230822	152200	624475840	9770	9770	9770	9770	0
287	20230822	152100	624475840	9770	9770	9770	9770	0
288	20230822	152000	624475840	9770	9770	9770	9770	0
289	20230822	151900	624475840	9770	9770	9770	9770	4
290	20230822	151800	624436760	9730	9740	9770	9730	27
291	20230822	151700	624173800	9740	9740	9750	9740	18
292	20230822	151600	623998470	9740	9750	9750	9740	10
293	20230822	151500	623901020	9750	9740	9750	9740	10
294	20230822	151400	623803570	9740	9750	9750	9740	30
295	20230822	151300	623511360	9750	9750	9750	9750	8
296	20230822	151200	623433360	9750	9750	9750	9740	32
297	20230822	151100	623121410	9750	9740	9750	9740	23
298	20230822	151000	622897260	9740	9750	9750	9740	6
299	20230822	150900	622838810	9740	9740	9740	9740	1
300	20230822	150800	622829070	9740	9740	9740	9730	19
301	20230822	150700	622644110	9730	9750	9750	9730	1107
302	20230822	150600	611872010	9750	9750	9750	9740	26
303	20230822	150500	611618700	9750	9750	9750	9740	202
304	20230822	150400	609651180	9750	9730	9750	9730	16
305	20230822	150300	609495280	9730	9750	9750	9730	688
306	20230822	150200	602799370	9740	9740	9740	9740	12
307	20230822	150100	602682490	9740	9750	9750	9740	3
308	20230822	150000	602653260	9750	9730	9750	9730	18
309	20230822	145900	602477880	9730	9750	9750	9730	192
310	20230822	145800	600607890	9750	9760	9760	9750	38
311	20230822	145700	600237220	9760	9780	9800	9760	24
312	20230822	145600	600002240	9780	9800	9800	9780	69
313	20230822	145500	599326120	9800	9800	9800	9800	76
314	20230822	145400	598581320	9800	9790	9800	9750	102
315	20230822	145300	597583250	9790	9790	9790	9790	78
316	20230822	145200	596819630	9790	9770	9790	9770	80
317	20230822	145100	596036690	9740	9740	9770	9740	93
318	20230822	145000	595128410	9770	9770	9770	9740	67
319	20230822	144900	594473970	9730	9770	9770	9730	543
320	20230822	144800	589182720	9770	9790	9790	9760	200
321	20230822	144700	587228350	9790	9790	9790	9770	79
322	20230822	144600	586455140	9790	9790	9790	9790	65
323	20230822	144500	585818790	9790	9730	9790	9730	1533
324	20230822	144400	570871160	9750	9750	9750	9740	164
325	20230822	144300	569273140	9740	9750	9750	9740	94
326	20230822	144200	568356750	9740	9750	9750	9740	175
327	20230822	144100	566650600	9750	9780	9780	9740	122
328	20230822	144000	565460730	9780	9780	9780	9780	62
329	20230822	143900	564854370	9780	9780	9780	9780	83
330	20230822	143800	564042630	9780	9780	9780	9750	62
331	20230822	143700	563436390	9780	9770	9780	9770	70
332	20230822	143600	562751890	9780	9780	9780	9740	88
333	20230822	143500	561891450	9780	9780	9780	9740	88
334	20230822	143400	561031210	9780	9780	9780	9740	50
335	20230822	143300	560542610	9780	9780	9780	9740	62
336	20230822	143200	559936650	9780	9730	9780	9730	77
337	20230822	143100	559184140	9790	9790	9790	9790	81
338	20230822	143000	558391150	9800	9780	9800	9780	81
339	20230822	142900	557598330	9730	9790	9790	9730	152
340	20230822	142800	556110550	9780	9800	9800	9730	219
341	20230822	142700	553968410	9800	9800	9800	9780	71
342	20230822	142600	553272810	9800	9780	9800	9780	70
343	20230822	142500	552587020	9800	9780	9800	9780	88
344	20230822	142400	551724820	9800	9800	9800	9780	61
345	20230822	142300	551127120	9800	9780	9800	9780	55
346	20230822	142200	550588530	9730	9800	9800	9730	70
347	20230822	142100	549902880	9800	9800	9800	9730	105
348	20230822	142000	548875440	9800	9790	9800	9730	76
349	20230822	141900	548131600	9800	9800	9800	9800	69
350	20230822	141800	547455400	9800	9780	9800	9730	81
351	20230822	141700	546663110	9730	9780	9800	9730	109
352	20230822	141600	545597030	9730	9800	9800	9730	73
353	20230822	141500	544882810	9780	9800	9800	9730	70
354	20230822	141400	544198050	9780	9790	9800	9730	69
355	20230822	141300	543523120	9780	9730	9800	9730	76
356	20230822	141200	542779710	9800	9800	9800	9740	67
357	20230822	141100	542123610	9800	9800	9800	9800	79
358	20230822	141000	541349410	9800	9780	9800	9780	190
359	20230822	140900	539489250	9790	9780	9790	9780	81
360	20230822	140800	538696280	9780	9770	9780	9720	82
361	20230822	140700	537895080	9770	9790	9790	9720	385
362	20230822	140600	534146210	9790	9770	9790	9770	65
363	20230822	140500	533510070	9790	9730	9790	9720	80
364	20230822	140400	532728970	9730	9770	9790	9730	60
365	20230822	140300	532142530	9720	9790	9790	9720	98
366	20230822	140200	531184030	9790	9790	9790	9790	67
367	20230822	140100	530528100	9790	9780	9790	9780	71
368	20230822	140000	529833520	9780	9740	9780	9720	76
369	20230822	135900	529092370	9740	9740	9780	9740	129
370	20230822	135800	527833400	9770	9770	9770	9740	89
371	20230822	135700	526964020	9780	9780	9780	9720	194
372	20230822	135600	525072240	9780	9760	9780	9760	172
373	20230822	135500	523391460	9770	9770	9770	9710	123
374	20230822	135400	522195210	9780	9730	9780	9710	494
375	20230822	135300	517386790	9730	9710	9730	9710	97
376	20230822	135200	516443190	9710	9730	9730	9710	194
377	20230822	135100	514557800	9710	9730	9730	9710	150
378	20230822	135000	513099100	9730	9730	9730	9720	180
379	20230822	134900	511348580	9720	9720	9730	9710	933
380	20230822	134800	502279520	9720	9710	9720	9710	181
381	20230822	134700	500521180	9720	9720	9720	9710	97
382	20230822	134600	499578440	9720	9710	9720	9710	77
383	20230822	134500	498830100	9720	9720	9720	9710	184
384	20230822	134400	497042560	9710	9720	9720	9710	70
385	20230822	134300	496362260	9720	9720	9720	9710	162
386	20230822	134200	494788610	9720	9720	9720	9710	83
387	20230822	134100	493981950	9720	9720	9720	9710	64
388	20230822	134000	493359970	9720	9710	9730	9710	158
389	20230822	133900	491824900	9720	9720	9730	9710	81
390	20230822	133800	491036910	9720	9780	9780	9720	166
391	20230822	133700	489420830	9780	9760	9780	9760	561
392	20230822	133600	483939490	9760	9700	9760	9700	174
393	20230822	133500	482247750	9710	9710	9710	9700	272
394	20230822	133400	479606680	9700	9700	9710	9690	283
395	20230822	133300	476860770	9710	9720	9770	9700	372
396	20230822	133200	473247560	9760	9790	9790	9710	468
397	20230822	133100	468694760	9790	9780	9790	9720	188
398	20230822	133000	466862080	9770	9780	9790	9720	87
399	20230822	132900	466011210	9790	9770	9790	9770	84
400	20230822	132800	465189090	9720	9780	9790	9720	161
401	20230822	132700	463619720	9780	9780	9780	9780	65
402	20230822	132600	462984020	9780	9780	9780	9730	165
403	20230822	132500	461374750	9780	9730	9780	9730	74
404	20230822	132400	460651580	9730	9730	9730	9730	97
405	20230822	132300	459707770	9780	9770	9780	9760	88
406	20230822	132200	458847820	9770	9740	9770	9740	80
407	20230822	132100	458067870	9740	9770	9770	9740	300
408	20230822	132000	455137890	9770	9760	9770	9750	371
409	20230822	131900	451513280	9770	9750	9770	9710	625
410	20230822	131800	445415670	9740	9690	9760	9690	249
411	20230822	131700	442998000	9690	9680	9690	9680	112
412	20230822	131600	441913330	9680	9690	9690	9680	45
413	20230822	131500	441477550	9690	9680	9690	9680	90
414	20230822	131400	440606340	9670	9680	9680	9670	91
415	20230822	131300	439726340	9670	9670	9670	9670	1
416	20230822	131200	439716670	9670	9680	9680	9670	198
417	20230822	131100	437801180	9680	9690	9690	9680	89
418	20230822	131000	436939520	9690	9680	9690	9680	23
419	20230822	130900	436716850	9680	9700	9700	9680	367
420	20230822	130800	433161180	9690	9690	9690	9690	0
421	20230822	130700	433161180	9690	9690	9690	9690	98
422	20230822	130600	432211560	9760	9760	9760	9760	6
423	20230822	130500	432153000	9760	9690	9760	9680	120
424	20230822	130400	430990880	9700	9700	9700	9700	44
425	20230822	130300	430564080	9700	9700	9700	9700	0
426	20230822	130200	430564080	9700	9700	9700	9700	110
427	20230822	130100	429497080	9710	9710	9710	9710	0
428	20230822	130000	429497080	9710	9710	9710	9710	28
429	20230822	125900	429225200	9700	9700	9700	9700	0
430	20230822	125800	429225200	9700	9700	9700	9700	8
431	20230822	125700	429147600	9700	9710	9710	9700	92
432	20230822	125600	428255170	9710	9700	9710	9700	43
433	20230822	125500	427837750	9700	9700	9700	9700	128
434	20230822	125400	426596150	9710	9710	9710	9710	8
435	20230822	125300	426518470	9700	9700	9700	9700	1
436	20230822	125200	426508770	9710	9710	9710	9710	44
437	20230822	125100	426081530	9720	9720	9720	9720	53
438	20230822	125000	425566370	9720	9710	9720	9710	89
439	20230822	124900	424702170	9710	9720	9720	9710	4
440	20230822	124800	424663300	9720	9720	9720	9720	25
441	20230822	124700	424420300	9720	9720	9720	9720	0
442	20230822	124600	424420300	9720	9710	9720	9710	665
443	20230822	124500	417962860	9680	9710	9710	9680	497
444	20230822	124400	413147200	9700	9700	9700	9700	6
445	20230822	124300	413089000	9700	9700	9700	9700	83
446	20230822	124200	412283900	9710	9700	9710	9700	8
447	20230822	124100	412206230	9690	9690	9690	9690	0
448	20230822	124000	412206230	9690	9690	9690	9690	89
449	20230822	123900	411343820	9690	9690	9690	9680	218
450	20230822	123800	409233040	9690	9690	9690	9680	271
451	20230822	123700	406607930	9700	9700	9700	9700	2
452	20230822	123600	406588530	9690	9690	9700	9690	114
453	20230822	123500	405483830	9690	9690	9690	9690	0
454	20230822	123400	405483830	9690	9690	9690	9690	209
455	20230822	123300	403458620	9690	9700	9700	9690	239
456	20230822	123200	401141210	9710	9710	9710	9710	0
457	20230822	123100	401141210	9710	9700	9710	9700	174
458	20230822	123000	399453150	9700	9700	9700	9700	1
459	20230822	122900	399443450	9690	9700	9700	9690	53
460	20230822	122800	398929360	9700	9700	9700	9700	0
461	20230822	122700	398929360	9700	9700	9700	9700	0
462	20230822	122600	398929360	9700	9710	9710	9700	38
463	20230822	122500	398560390	9710	9710	9710	9710	54
464	20230822	122400	398036050	9710	9710	9710	9700	426
465	20230822	122300	393903500	9710	9700	9710	9700	89
466	20230822	122200	393039320	9710	9710	9710	9710	23
467	20230822	122100	392815990	9710	9710	9710	9700	192
468	20230822	122000	390952760	9700	9700	9700	9700	0
469	20230822	121900	390952760	9700	9700	9700	9700	169
470	20230822	121800	389313460	9700	9700	9700	9700	0
471	20230822	121700	389313460	9700	9700	9700	9700	89
472	20230822	121600	388450160	9710	9710	9710	9710	10
473	20230822	121500	388353060	9710	9710	9710	9710	1
474	20230822	121400	388343350	9710	9700	9710	9700	61
475	20230822	121300	387751510	9690	9700	9700	9690	14
476	20230822	121200	387615720	9700	9700	9700	9700	107
477	20230822	121100	386577820	9720	9730	9730	9720	34
478	20230822	121000	386247330	9730	9730	9730	9730	2
479	20230822	120900	386227870	9720	9720	9720	9720	111
480	20230822	120800	385148950	9720	9720	9720	9720	1
481	20230822	120700	385139230	9700	9700	9700	9700	88
482	20230822	120600	384285630	9720	9710	9720	9710	5
483	20230822	120500	384237040	9700	9700	9700	9700	88
484	20230822	120400	383383440	9720	9720	9720	9720	13
485	20230822	120300	383257080	9700	9700	9700	9700	63
486	20230822	120200	382645980	9700	9720	9720	9700	55
487	20230822	120100	382112280	9720	9720	9720	9720	23
488	20230822	120000	381888720	9720	9720	9720	9720	17
489	20230822	115900	381723480	9720	9720	9730	9720	111
490	20230822	115800	380643760	9720	9720	9720	9720	18
491	20230822	115700	380468800	9690	9720	9730	9690	142
492	20230822	115600	379091190	9720	9720	9720	9720	30
493	20230822	115500	378799590	9690	9690	9690	9690	88
494	20230822	115400	377946870	9690	9720	9720	9690	24
495	20230822	115300	377714040	9700	9700	9700	9690	90
496	20230822	115200	376841050	9720	9720	9720	9720	160
497	20230822	115100	375285850	9690	9690	9690	9690	5
498	20230822	115000	375237400	9690	9690	9730	9690	201
499	20230822	114900	373289400	9690	9700	9700	9690	208
500	20230822	114800	371272460	9710	9710	9710	9710	88
501	20230822	114700	370417980	9700	9720	9720	9700	900
502	20230822	114600	361680650	9720	9720	9720	9720	0
503	20230822	114500	361680650	9720	9730	9730	9720	90
504	20230822	114400	360805840	9730	9730	9730	9720	114
505	20230822	114300	359696840	9730	9740	9740	9730	157
506	20230822	114200	358169060	9750	9750	9750	9750	5
507	20230822	114100	358120310	9750	9750	9750	9750	1
508	20230822	114000	358110560	9750	9750	9750	9750	0
509	20230822	113900	358110560	9750	9750	9750	9750	28
510	20230822	113800	357837560	9740	9740	9740	9740	88
511	20230822	113700	356980440	9750	9750	9750	9750	0
512	20230822	113600	356980440	9750	9750	9750	9750	150
513	20230822	113500	355517940	9800	9790	9800	9790	40
514	20230822	113400	355126210	9720	9730	9800	9720	603
515	20230822	113300	349236550	9730	9730	9730	9730	6
516	20230822	113200	349178170	9730	9720	9730	9720	211
517	20230822	113100	347126190	9720	9740	9750	9720	211
518	20230822	113000	345071120	9740	9740	9740	9740	99
519	20230822	112900	344106860	9710	9710	9710	9710	89
520	20230822	112800	343242670	9710	9710	9710	9710	0
521	20230822	112700	343242670	9710	9710	9710	9710	1
522	20230822	112600	343232960	9710	9700	9710	9700	92
523	20230822	112500	342340530	9700	9710	9710	9700	18
524	20230822	112400	342165910	9710	9700	9710	9700	135
525	20230822	112300	340855940	9700	9700	9710	9700	44
526	20230822	112200	340429080	9710	9690	9710	9690	63
527	20230822	112100	339818590	9690	9690	9690	9690	100
528	20230822	112000	338849590	9690	9690	9690	9690	17
529	20230822	111900	338684860	9680	9690	9690	9670	246
530	20230822	111800	336304440	9690	9690	9690	9690	8
531	20230822	111700	336226920	9670	9690	9690	9670	458
532	20230822	111600	331795270	9690	9690	9690	9690	128
533	20230822	111500	330554950	9680	9680	9680	9680	21
534	20230822	111400	330351670	9690	9690	9690	9680	80
535	20230822	111300	329576770	9690	9690	9690	9680	18
536	20230822	111200	329402360	9690	9700	9700	9690	42
537	20230822	111100	328995350	9690	9690	9690	9690	0
538	20230822	111000	328995350	9690	9690	9690	9690	88
539	20230822	110900	328142630	9690	9700	9700	9690	67
540	20230822	110800	327492970	9700	9690	9710	9690	11
541	20230822	110700	327386350	9690	9700	9710	9690	129
542	20230822	110600	326135950	9690	9700	9700	9690	3
543	20230822	110500	326106860	9700	9700	9700	9700	98
544	20230822	110400	325156260	9700	9700	9700	9680	84
545	20230822	110300	324342380	9690	9700	9700	9690	418
546	20230822	110200	320291780	9700	9710	9710	9700	99
547	20230822	110100	319331370	9700	9700	9700	9700	30
548	20230822	110000	319040370	9700	9700	9700	9700	108
549	20230822	105900	317992770	9700	9700	9700	9700	1
550	20230822	105800	317983070	9690	9690	9690	9690	89
551	20230822	105700	317120660	9690	9690	9690	9690	0
552	20230822	105600	317120660	9690	9690	9690	9690	3
553	20230822	105500	317091590	9690	9700	9720	9690	197
554	20230822	105400	315180460	9690	9700	9700	9690	129
555	20230822	105300	313930440	9700	9730	9730	9700	1374
556	20230822	105200	300591210	9730	9730	9730	9730	100
557	20230822	105100	299618210	9730	9730	9730	9730	0
558	20230822	105000	299618210	9730	9740	9740	9730	108
559	20230822	104900	298567170	9740	9740	9740	9730	527
560	20230822	104800	293439000	9740	9740	9740	9740	66
561	20230822	104700	292796160	9740	9740	9740	9740	66
562	20230822	104600	292153320	9740	9740	9740	9730	144
563	20230822	104500	290751760	9740	9740	9740	9740	200
564	20230822	104400	288803760	9740	9740	9740	9740	339
565	20230822	104300	285501900	9750	9760	9760	9750	6
566	20230822	104200	285443380	9740	9740	9740	9740	155
567	20230822	104100	283933680	9740	9770	9770	9740	1437
568	20230822	104000	269918610	9770	9770	9780	9770	726
569	20230822	103900	262825490	9770	9770	9770	9770	138
570	20230822	103800	261477230	9770	9780	9780	9770	483
571	20230822	103700	256754870	9780	9780	9780	9780	205
572	20230822	103600	254749970	9780	9780	9780	9780	425
573	20230822	103500	250593470	9780	9780	9780	9780	0
574	20230822	103400	250593470	9780	9780	9780	9780	89
575	20230822	103300	249723050	9780	9770	9780	9770	527
576	20230822	103200	244569490	9780	9780	9780	9780	10
577	20230822	103100	244471690	9770	9780	9780	9770	139
578	20230822	103000	243113150	9780	9780	9780	9780	212
579	20230822	102900	241039790	9770	9770	9780	9770	90
580	20230822	102800	240160480	9770	9780	9780	9770	224
581	20230822	102700	237969980	9770	9770	9770	9770	0
582	20230822	102600	237969980	9770	9780	9780	9770	113
583	20230822	102500	236865730	9770	9770	9780	9770	573
584	20230822	102400	231267420	9770	9780	9780	9770	234
585	20230822	102300	228980790	9780	9810	9820	9780	13
586	20230822	102200	228853560	9820	9830	9830	9810	5
587	20230822	102100	228804460	9820	9780	9820	9780	27
588	20230822	102000	228539910	9780	9780	9780	9780	6
589	20230822	101900	228481230	9770	9780	9780	9770	142
590	20230822	101800	227092480	9780	9780	9780	9780	10
591	20230822	101700	226994680	9770	9780	9780	9770	604
592	20230822	101600	221093500	9780	9780	9780	9780	5
593	20230822	101500	221044600	9770	9780	9780	9770	4
594	20230822	101400	221005490	9780	9780	9790	9780	188
595	20230822	101300	219166670	9780	9780	9780	9770	345
596	20230822	101200	215792580	9780	9780	9780	9780	188
597	20230822	101100	213953940	9780	9780	9780	9780	95
598	20230822	101000	213024840	9780	9780	9780	9780	89
599	20230822	100900	212154420	9780	9780	9780	9780	0
600	20230822	100800	212154420	9780	9780	9780	9780	69
601	20230822	100700	211479600	9770	9790	9790	9770	137
602	20230822	100600	210139160	9800	9800	9800	9800	77
603	20230822	100500	209384560	9810	9810	9810	9810	93
604	20230822	100400	208472230	9810	9810	9810	9810	0
605	20230822	100300	208472230	9810	9810	9810	9810	59
606	20230822	100200	207893440	9800	9790	9800	9790	112
607	20230822	100100	206796950	9770	9770	9770	9770	3
608	20230822	100000	206767640	9770	9750	9770	9750	624
609	20230822	095900	200678260	9750	9760	9760	9750	11
610	20230822	095800	200570920	9760	9760	9760	9750	189
611	20230822	095700	198727600	9760	9760	9760	9760	105
612	20230822	095600	197702800	9760	9770	9770	9760	31
613	20230822	095500	197399940	9770	9760	9770	9760	72
614	20230822	095400	196696720	9750	9750	9750	9750	3
615	20230822	095300	196667470	9750	9790	9790	9750	1952
616	20230822	095200	177616640	9800	9800	9800	9800	5
617	20230822	095100	177567640	9800	9810	9810	9800	230
618	20230822	095000	175313380	9810	9810	9810	9810	64
619	20230822	094900	174685540	9810	9820	9820	9810	127
620	20230822	094800	173439510	9820	9820	9820	9820	126
621	20230822	094700	172202190	9820	9820	9820	9820	6
622	20230822	094600	172143270	9820	9820	9820	9820	52
623	20230822	094500	171632630	9830	9820	9830	9820	13
624	20230822	094400	171504850	9790	9790	9790	9790	0
625	20230822	094300	171504850	9790	9790	9790	9790	88
626	20230822	094200	170643330	9830	9830	9830	9830	9
627	20230822	094100	170554860	9790	9830	9830	9790	128
628	20230822	094000	169300140	9800	9800	9800	9800	75
629	20230822	093900	168565140	9790	9800	9800	9790	14
630	20230822	093800	168427950	9800	9800	9800	9800	172
631	20230822	093700	166742350	9790	9790	9790	9790	6
632	20230822	093600	166683610	9800	9800	9800	9760	150
633	20230822	093500	165218520	9800	9800	9800	9790	169
634	20230822	093400	163563150	9800	9810	9810	9800	256
635	20230822	093300	161053810	9820	9820	9820	9820	42
636	20230822	093200	160641370	9820	9800	9820	9800	30
637	20230822	093100	160347170	9820	9830	9830	9820	29
638	20230822	093000	160062270	9830	9820	9830	9820	11
639	20230822	092900	159954150	9830	9820	9830	9820	1762
640	20230822	092800	142634970	9820	9800	9820	9800	23
641	20230822	092700	142409430	9780	9760	9780	9750	4298
642	20230822	092600	100377930	9760	9780	9780	9760	1340
643	20230822	092500	87274880	9780	9790	9790	9780	1326
644	20230822	092400	74306390	9790	9800	9800	9780	145
645	20230822	092300	72887210	9800	9800	9800	9800	1
646	20230822	092200	72877410	9800	9820	9820	9790	557
647	20230822	092100	67420140	9800	9800	9800	9800	76
648	20230822	092000	66675340	9800	9820	9820	9800	81
649	20230822	091900	65880900	9810	9810	9820	9810	4
650	20230822	091800	65841650	9800	9800	9800	9800	0
651	20230822	091700	65841650	9800	9810	9810	9800	188
652	20230822	091600	63999200	9800	9800	9800	9800	0
653	20230822	091500	63999200	9800	9800	9800	9800	88
654	20230822	091400	63136800	9830	9820	9830	9800	42
655	20230822	091300	62724700	9820	9820	9820	9820	4
656	20230822	091200	62685420	9820	9830	9830	9820	8
657	20230822	091100	62606850	9830	9840	9850	9500	3132
658	20230822	091000	31981090	9840	9850	9850	9840	306
659	20230822	090900	28968380	9860	9860	9860	9850	80
660	20230822	090800	28180340	9860	9870	9870	9860	489
661	20230822	090700	23358140	9880	9880	9880	9880	142
662	20230822	090600	21955180	9890	9890	9890	9880	127
663	20230822	090500	20699160	9890	9890	9890	9890	12
664	20230822	090400	20580480	9890	9880	9890	9880	76
665	20230822	090300	19829000	9880	9870	9880	9870	1708
666	20230822	090200	2970140	9880	9890	9890	9880	65
667	20230822	090100	2327890	9890	9910	9910	9890	140
668	20230822	090000	942000	9910	9920	9920	9910	95